Niu Technologies (NIU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 3.0700 | 3.2800 | 3.0600 | 3.2700 | 3.2700 | 341,100 |
| 23 Nov 2022 | 3.0200 | 3.2100 | 2.9000 | 3.1700 | 3.1700 | 945,400 |
| 22 Nov 2022 | 3.0100 | 3.0600 | 2.8800 | 3.0400 | 3.0400 | 915,100 |
| 21 Nov 2022 | 3.3300 | 3.3400 | 2.9000 | 3.0400 | 3.0400 | 1,789,700 |
| 18 Nov 2022 | 3.6800 | 3.7900 | 3.4500 | 3.5300 | 3.5300 | 1,054,200 |
| 17 Nov 2022 | 3.5600 | 3.8700 | 3.4400 | 3.7200 | 3.7200 | 1,301,200 |
| 16 Nov 2022 | 3.9000 | 4.0300 | 3.6300 | 3.6500 | 3.6500 | 1,937,900 |
| 15 Nov 2022 | 3.6400 | 3.7500 | 3.5300 | 3.6800 | 3.6800 | 1,429,300 |
| 14 Nov 2022 | 3.3600 | 3.5000 | 3.2300 | 3.3500 | 3.3500 | 1,328,000 |
| 11 Nov 2022 | 3.1600 | 3.2800 | 3.0900 | 3.2200 | 3.2200 | 1,432,700 |
| 10 Nov 2022 | 3.0600 | 3.0700 | 2.9500 | 3.0000 | 3.0000 | 827,300 |
| 09 Nov 2022 | 2.9500 | 3.0500 | 2.8200 | 2.8400 | 2.8400 | 621,500 |
| 08 Nov 2022 | 3.0200 | 3.0400 | 2.9600 | 2.9900 | 2.9900 | 645,000 |
| 07 Nov 2022 | 3.3300 | 3.4200 | 3.0000 | 3.0200 | 3.0200 | 1,156,800 |
| 04 Nov 2022 | 2.9900 | 3.1800 | 2.9600 | 3.1300 | 3.1300 | 1,380,400 |
| 03 Nov 2022 | 2.6900 | 2.8500 | 2.6500 | 2.7800 | 2.7800 | 754,900 |
| 02 Nov 2022 | 2.7000 | 2.8900 | 2.6500 | 2.7800 | 2.7800 | 824,500 |
| 01 Nov 2022 | 2.7400 | 2.7800 | 2.6800 | 2.6800 | 2.6800 | 586,900 |
| 31 Oct 2022 | 2.6800 | 2.6800 | 2.5700 | 2.6200 | 2.6200 | 548,500 |
| 28 Oct 2022 | 2.7200 | 2.8100 | 2.6500 | 2.7000 | 2.7000 | 548,800 |
| 27 Oct 2022 | 2.7600 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 402,700 |
| 26 Oct 2022 | 2.8600 | 2.9100 | 2.8100 | 2.8500 | 2.8500 | 803,900 |
| 25 Oct 2022 | 2.7300 | 2.8900 | 2.7100 | 2.8100 | 2.8100 | 615,000 |
| 24 Oct 2022 | 2.9700 | 2.9700 | 2.6600 | 2.6800 | 2.6800 | 1,541,500 |
| 21 Oct 2022 | 3.0600 | 3.1700 | 3.0100 | 3.1500 | 3.1500 | 238,300 |
| 20 Oct 2022 | 3.0700 | 3.2500 | 3.0000 | 3.0900 | 3.0900 | 307,400 |
| 19 Oct 2022 | 3.3400 | 3.3400 | 3.0400 | 3.0500 | 3.0500 | 505,700 |
| 18 Oct 2022 | 3.4100 | 3.5000 | 3.3400 | 3.3900 | 3.3900 | 294,800 |
| 17 Oct 2022 | 3.2300 | 3.4700 | 3.2300 | 3.3500 | 3.3500 | 348,900 |
| 14 Oct 2022 | 3.3900 | 3.4400 | 3.1500 | 3.2200 | 3.2200 | 552,700 |
| 13 Oct 2022 | 3.2500 | 3.4100 | 3.1600 | 3.3400 | 3.3400 | 745,000 |
| 12 Oct 2022 | 3.4600 | 3.5000 | 3.3500 | 3.4500 | 3.4500 | 334,600 |
| 11 Oct 2022 | 3.4600 | 3.5500 | 3.3300 | 3.4100 | 3.4100 | 761,000 |
| 10 Oct 2022 | 3.5300 | 3.6000 | 3.3500 | 3.5800 | 3.5800 | 551,300 |
| 07 Oct 2022 | 3.8800 | 3.8800 | 3.5000 | 3.5200 | 3.5200 | 706,000 |
| 06 Oct 2022 | 4.0300 | 4.2000 | 3.9200 | 3.9200 | 3.9200 | 204,200 |
| 05 Oct 2022 | 4.1700 | 4.2300 | 3.9700 | 4.0800 | 4.0800 | 223,900 |
| 04 Oct 2022 | 4.1000 | 4.2400 | 4.0800 | 4.1200 | 4.1200 | 353,800 |
| 03 Oct 2022 | 4.1300 | 4.1300 | 3.9500 | 3.9900 | 3.9900 | 211,100 |
| 30 Sept 2022 | 4.1000 | 4.2400 | 4.0500 | 4.1000 | 4.1000 | 329,100 |
| 29 Sept 2022 | 4.3300 | 4.3500 | 4.0700 | 4.1300 | 4.1300 | 312,000 |
| 28 Sept 2022 | 4.5000 | 4.5400 | 4.3700 | 4.4300 | 4.4300 | 270,300 |
| 27 Sept 2022 | 4.6000 | 4.7300 | 4.4700 | 4.5400 | 4.5400 | 202,400 |
| 26 Sept 2022 | 4.5000 | 4.7300 | 4.5000 | 4.5800 | 4.5800 | 214,700 |
| 23 Sept 2022 | 4.6000 | 4.6300 | 4.5000 | 4.5500 | 4.5500 | 274,600 |
| 22 Sept 2022 | 4.7800 | 4.8000 | 4.6500 | 4.7200 | 4.7200 | 356,000 |
| 21 Sept 2022 | 4.9800 | 4.9800 | 4.7500 | 4.7500 | 4.7500 | 391,500 |
| 20 Sept 2022 | 4.9600 | 5.0900 | 4.9200 | 5.0200 | 5.0200 | 172,600 |
| 19 Sept 2022 | 4.8500 | 5.0300 | 4.8500 | 5.0000 | 5.0000 | 350,900 |
| 16 Sept 2022 | 5.0500 | 5.1300 | 4.8800 | 4.9800 | 4.9800 | 1,006,800 |
| 15 Sept 2022 | 5.0900 | 5.3100 | 5.0500 | 5.1000 | 5.1000 | 311,500 |
| 14 Sept 2022 | 5.2600 | 5.3300 | 5.0200 | 5.1700 | 5.1700 | 385,600 |
| 13 Sept 2022 | 5.2200 | 5.4000 | 5.1900 | 5.2600 | 5.2600 | 442,600 |
| 12 Sept 2022 | 5.4800 | 5.5900 | 5.3100 | 5.4400 | 5.4400 | 593,300 |
| 09 Sept 2022 | 5.2900 | 5.5400 | 5.2700 | 5.3900 | 5.3900 | 568,600 |
| 08 Sept 2022 | 5.1200 | 5.2100 | 4.8800 | 5.1500 | 5.1500 | 802,800 |
| 07 Sept 2022 | 5.1000 | 5.3500 | 5.0400 | 5.1700 | 5.1700 | 551,400 |
| 06 Sept 2022 | 5.4000 | 5.4400 | 5.0600 | 5.1100 | 5.1100 | 681,100 |
| 02 Sept 2022 | 5.9200 | 5.9200 | 5.3700 | 5.4000 | 5.4000 | 849,500 |
| 01 Sept 2022 | 5.9400 | 5.9600 | 5.7200 | 5.9500 | 5.9500 | 541,100 |
| 31 Aug 2022 | 5.9400 | 6.0700 | 5.7300 | 6.0100 | 6.0100 | 611,300 |
| 30 Aug 2022 | 6.0400 | 6.0700 | 5.7800 | 5.8000 | 5.8000 | 738,900 |
| 29 Aug 2022 | 6.0400 | 6.2500 | 5.9500 | 5.9600 | 5.9600 | 664,300 |
| 26 Aug 2022 | 6.6600 | 6.6700 | 6.1200 | 6.1400 | 6.1400 | 674,400 |
| 25 Aug 2022 | 6.2800 | 6.4700 | 6.2000 | 6.3800 | 6.3800 | 943,500 |
| 24 Aug 2022 | 6.0200 | 6.2400 | 5.9800 | 6.0900 | 6.0900 | 335,100 |
| 23 Aug 2022 | 6.0500 | 6.2000 | 5.9300 | 6.1100 | 6.1100 | 389,200 |
| 22 Aug 2022 | 6.0600 | 6.0800 | 5.9100 | 6.0000 | 6.0000 | 490,300 |
| 19 Aug 2022 | 6.1500 | 6.1900 | 6.0700 | 6.1400 | 6.1400 | 246,700 |
| 18 Aug 2022 | 6.3400 | 6.3900 | 6.0400 | 6.2300 | 6.2300 | 589,600 |
| 17 Aug 2022 | 6.5600 | 6.7300 | 6.2500 | 6.2800 | 6.2800 | 635,400 |
| 16 Aug 2022 | 6.7900 | 6.8100 | 6.4000 | 6.7600 | 6.7600 | 810,000 |
| 15 Aug 2022 | 6.9900 | 7.5000 | 6.7500 | 6.8100 | 6.8100 | 1,446,100 |
| 12 Aug 2022 | 6.9900 | 7.3200 | 6.9400 | 7.3000 | 7.3000 | 780,900 |
| 11 Aug 2022 | 6.7900 | 7.1400 | 6.6000 | 7.0600 | 7.0600 | 868,700 |
| 10 Aug 2022 | 6.3100 | 6.6000 | 6.2400 | 6.5800 | 6.5800 | 406,400 |
| 09 Aug 2022 | 6.3500 | 6.3800 | 6.1800 | 6.2600 | 6.2600 | 326,300 |
| 08 Aug 2022 | 6.2900 | 6.4400 | 6.2200 | 6.3800 | 6.3800 | 367,300 |
| 05 Aug 2022 | 6.5900 | 6.5900 | 6.1400 | 6.2700 | 6.2700 | 804,900 |
| 04 Aug 2022 | 6.7400 | 6.9400 | 6.5400 | 6.6100 | 6.6100 | 508,100 |
| 03 Aug 2022 | 6.3300 | 6.6000 | 6.2300 | 6.5700 | 6.5700 | 542,600 |
| 02 Aug 2022 | 6.1100 | 6.3600 | 6.0800 | 6.2100 | 6.2100 | 376,400 |
| 01 Aug 2022 | 6.4600 | 6.4600 | 6.0800 | 6.1900 | 6.1900 | 674,000 |
| 29 July 2022 | 6.4200 | 6.5600 | 6.3100 | 6.4800 | 6.4800 | 348,100 |
| 28 July 2022 | 6.5700 | 6.6400 | 6.3400 | 6.5900 | 6.5900 | 291,900 |
| 27 July 2022 | 6.5000 | 6.5900 | 6.2700 | 6.5600 | 6.5600 | 401,600 |
| 26 July 2022 | 6.5800 | 6.5800 | 6.2800 | 6.3900 | 6.3900 | 276,500 |
| 25 July 2022 | 6.7500 | 6.7800 | 6.4100 | 6.4800 | 6.4800 | 368,400 |
| 22 July 2022 | 7.1500 | 7.2100 | 6.5900 | 6.6400 | 6.6400 | 805,200 |
| 21 July 2022 | 7.0300 | 7.3000 | 6.9500 | 7.2800 | 7.2800 | 443,000 |
| 20 July 2022 | 7.0300 | 7.3100 | 6.9400 | 7.0200 | 7.0200 | 494,500 |
| 19 July 2022 | 7.6600 | 7.7000 | 7.0200 | 7.0800 | 7.0800 | 823,900 |
| 18 July 2022 | 7.2500 | 7.9400 | 7.1900 | 7.5900 | 7.5900 | 938,000 |
| 15 July 2022 | 7.0000 | 7.2500 | 6.7800 | 7.1800 | 7.1800 | 1,213,400 |
| 14 July 2022 | 6.4000 | 6.9500 | 6.0700 | 6.9400 | 6.9400 | 1,156,800 |
| 13 July 2022 | 6.6200 | 6.6200 | 6.1500 | 6.3600 | 6.3600 | 710,800 |
| 12 July 2022 | 6.9100 | 6.9800 | 6.6100 | 6.7300 | 6.7300 | 710,900 |
| 11 July 2022 | 7.0000 | 7.1000 | 6.7900 | 6.8500 | 6.8500 | 891,300 |
| 08 July 2022 | 7.4100 | 7.5000 | 6.8800 | 7.2800 | 7.2800 | 2,642,000 |
| 07 July 2022 | 7.5100 | 7.8900 | 7.4000 | 7.5800 | 7.5800 | 884,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
